EPA:GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	94.02	98.70	93.13	97.51	97.51	-3.42%	101,647
Apr 1, 2026	97.27	100.76	97.13	100.96	100.96	8.06%	44,999
Mar 31, 2026	90.57	93.76	90.27	93.43	93.43	3.31%	28,784
Mar 30, 2026	89.71	91.35	89.30	90.44	90.44	1.56%	30,391
Mar 27, 2026	87.29	90.03	85.05	89.05	89.05	3.27%	54,000
Mar 26, 2026	88.16	89.46	86.23	86.23	86.23	-5.15%	74,216
Mar 25, 2026	91.19	92.84	90.03	90.91	90.91	4.05%	33,061
Mar 24, 2026	86.63	87.69	84.58	87.38	87.38	1.33%	58,612
Mar 23, 2026	78.55	89.11	78.46	86.23	86.23	1.58%	64,493
Mar 20, 2026	88.94	89.36	83.98	84.89	84.89	-1.59%	40,684
Mar 19, 2026	89.43	89.44	83.70	86.26	86.26	-9.42%	91,026
Mar 18, 2026	100.65	100.65	94.20	95.23	95.23	-4.50%	31,072
Mar 17, 2026	100.79	102.00	99.39	99.71	99.71	1.23%	45,886
Mar 16, 2026	99.67	102.32	97.71	98.50	98.50	-2.24%	25,127
Mar 13, 2026	104.70	105.68	99.99	100.76	100.76	-4.95%	36,851
Mar 12, 2026	108.02	108.02	104.60	106.01	106.01	-0.44%	17,486
Mar 11, 2026	110.17	110.17	105.82	106.48	106.48	-4.48%	18,395
Mar 10, 2026	109.51	112.46	109.13	111.47	111.47	5.92%	11,511
Mar 9, 2026	105.11	105.70	102.26	105.25	105.25	-2.83%	22,607
Mar 6, 2026	108.92	109.00	104.87	108.31	108.31	0.35%	61,189
Mar 5, 2026	113.68	113.72	108.01	107.94	107.94	-5.16%	14,243
Mar 4, 2026	114.46	116.56	113.07	113.81	113.81	0.39%	17,548
Mar 3, 2026	120.51	120.51	110.00	113.37	113.37	-5.47%	54,815
Mar 2, 2026	126.65	127.39	118.44	119.93	119.93	-0.12%	28,246
Feb 27, 2026	119.00	120.83	118.27	120.07	120.07	2.82%	14,671
Feb 26, 2026	115.99	116.97	113.81	116.78	116.78	-0.29%	11,616
Feb 25, 2026	116.04	117.12	115.38	117.12	117.12	2.55%	11,871
Feb 24, 2026	113.06	114.53	110.90	114.20	114.20	0.35%	16,368
Feb 23, 2026	111.90	115.12	111.78	113.80	113.80	4.99%	22,766
Feb 20, 2026	108.28	110.30	107.03	108.39	108.39	1.27%	17,778
Feb 19, 2026	105.63	108.14	104.14	107.03	107.03	1.77%	10,960
Feb 18, 2026	103.46	105.33	103.42	105.17	105.17	3.46%	15,746
Feb 17, 2026	103.38	103.49	99.17	101.65	101.65	-3.23%	21,943
Feb 16, 2026	105.61	105.98	104.54	105.04	105.04	-0.61%	10,296
Feb 13, 2026	102.13	105.68	101.12	105.68	105.68	3.16%	6,860
Feb 12, 2026	108.39	108.78	103.67	102.44	102.44	-4.41%	14,878
Feb 11, 2026	107.25	109.73	106.61	107.16	107.16	1.95%	2,086
Feb 10, 2026	104.32	105.84	104.20	105.12	105.12	-0.03%	5,056
Feb 9, 2026	101.70	105.06	101.22	105.15	105.15	6.26%	6,126
Feb 6, 2026	95.00	99.63	94.74	98.96	98.96	3.00%	6,106
Feb 5, 2026	99.76	99.82	95.11	96.08	96.08	-3.44%	10,537
Feb 4, 2026	104.69	105.19	99.47	99.50	99.50	-3.11%	22,161
Feb 3, 2026	103.16	104.17	100.81	102.69	102.69	6.24%	10,194
Feb 2, 2026	91.42	98.67	90.74	96.66	96.66	-3.86%	15,259
Jan 30, 2026	103.32	104.40	98.50	100.55	100.55	-8.77%	43,359
Jan 29, 2026	117.96	118.09	107.84	110.21	110.21	-3.84%	4,479
Jan 28, 2026	115.47	115.89	113.76	114.61	114.61	4.05%	5,564
Jan 27, 2026	114.07	114.35	108.39	110.15	110.15	-5.47%	6,636
Jan 26, 2026	116.72	118.68	116.45	116.52	116.52	3.01%	6,470
Jan 23, 2026	112.13	113.24	110.72	113.11	113.11	1.60%	3,561